Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 0.7900 | 0.7900 | 0.7100 | 0.7400 | 90,162 | +0.01(+1.37%) |
Apr 29, 2009 | 0.7600 | 0.7600 | 0.7000 | 0.7300 | 167,785 | -0.05(-6.41%) |
Apr 28, 2009 | 0.8000 | 0.8400 | 0.7000 | 0.7800 | 213,328 | -0.04(-4.88%) |
Apr 27, 2009 | 0.9400 | 0.9500 | 0.7500 | 0.8200 | 188,188 | -0.10(-10.87%) |
Apr 24, 2009 | 1.020 | 1.070 | 0.9200 | 0.9200 | 277,002 | -0.09(-8.92%) |
Apr 23, 2009 | 1.120 | 1.180 | 1.000 | 1.010 | 716,869 | -0.09(-8.17%) |
Apr 22, 2009 | 1.050 | 1.400 | 0.6600 | 1.100 | 1,136,942 | -0.73(-39.89%) |
Apr 21, 2009 | 1.780 | 1.830 | 1.500 | 1.830 | 24,500 | -0.02(-1.08%) |
Apr 20, 2009 | 1.570 | 1.900 | 1.532 | 1.850 | 7,330 | +0.05(+2.78%) |
Apr 17, 2009 | 1.720 | 1.800 | 1.520 | 1.800 | 15,204 | +0.06(+3.45%) |
Apr 16, 2009 | 1.800 | 1.800 | 1.630 | 1.740 | 10,314 | -0.02(-1.16%) |
Apr 15, 2009 | 1.520 | 1.780 | 1.520 | 1.760 | 7,378 | +0.20(+12.85%) |
Apr 14, 2009 | 1.710 | 1.750 | 1.560 | 1.560 | 13,636 | -0.17(-9.83%) |
Apr 13, 2009 | 1.730 | 1.730 | 1.680 | 1.730 | 4,157 | +0.05(+2.98%) |
Apr 09, 2009 | 1.410 | 1.730 | 1.410 | 1.680 | 18,611 | +0.28(+20.00%) |
Apr 08, 2009 | 1.360 | 1.490 | 1.360 | 1.400 | 14,535 | +0.10(+7.69%) |
Apr 07, 2009 | 1.240 | 1.370 | 1.240 | 1.300 | 13,523 | +0.10(+8.33%) |
Apr 06, 2009 | 1.120 | 1.250 | 1.120 | 1.200 | 9,493 | +0.07(+6.19%) |
Apr 03, 2009 | 1.080 | 1.200 | 1.061 | 1.130 | 17,675 | +0.10(+9.72%) |
Apr 02, 2009 | 1.100 | 1.188 | 1.000 | 1.030 | 13,306 | -0.04(-3.74%) |
Apr 01, 2009 | 1.050 | 1.130 | 1.000 | 1.070 | 11,796 | -0.02(-1.83%) |
Mar 31, 2009 | 1.000 | 1.220 | 1.000 | 1.090 | 12,120 | +0.08(+7.92%) |
Mar 30, 2009 | 1.080 | 1.080 | 1.000 | 1.010 | 19,525 | -0.14(-12.17%) |
Mar 26, 2009 | 1.020 | 1.150 | 1.000 | 1.150 | 16,483 | +0.00(+0.01%) |
Mar 25, 2009 | 1.060 | 1.150 | 1.060 | 1.150 | 7,400 | +0.06(+5.50%) |
Mar 24, 2009 | 1.140 | 1.160 | 1.020 | 1.090 | 14,937 | -0.09(-7.63%) |
Mar 23, 2009 | 1.200 | 1.428 | 1.130 | 1.180 | 13,943 | +0.09(+8.26%) |
Mar 20, 2009 | 1.130 | 1.140 | 1.030 | 1.090 | 4,700 | -0.06(-5.22%) |
Mar 19, 2009 | 1.190 | 1.200 | 1.130 | 1.150 | 24,915 | -0.01(-0.86%) |
Mar 18, 2009 | 1.150 | 1.180 | 1.130 | 1.160 | 8,950 | -0.03(-2.52%) |
Mar 17, 2009 | 1.180 | 1.200 | 1.160 | 1.190 | 1,030 | -0.01(-0.83%) |
Mar 16, 2009 | 1.200 | 1.200 | 1.180 | 1.200 | 4,000 | +0.00(+0.00%) |
Mar 13, 2009 | 1.200 | 1.200 | 1.160 | 1.200 | 8,900 | +0.00(+0.00%) |
Mar 12, 2009 | 1.110 | 1.240 | 1.070 | 1.200 | 11,901 | +0.08(+7.14%) |
Mar 11, 2009 | 1.180 | 1.180 | 1.080 | 1.120 | 8,301 | +0.03(+2.66%) |
Mar 10, 2009 | 1.040 | 1.130 | 1.000 | 1.091 | 16,405 | -0.04(-3.45%) |
Mar 09, 2009 | 1.180 | 1.240 | 1.000 | 1.130 | 12,380 | +0.06(+5.61%) |
Mar 06, 2009 | 1.200 | 1.200 | 1.000 | 1.070 | 30,765 | -0.10(-8.55%) |
Mar 05, 2009 | 1.340 | 1.340 | 1.020 | 1.170 | 15,663 | -0.16(-12.11%) |
Mar 04, 2009 | 1.750 | 1.750 | 1.290 | 1.331 | 19,322 | +0.02(+1.19%) |
Mar 02, 2009 | 1.650 | 1.650 | 1.280 | 1.315 | 21,010 | -0.35(-21.23%) |
Feb 27, 2009 | 1.816 | 1.816 | 1.484 | 1.670 | 7,600 | +0.19(+12.84%) |
Feb 26, 2009 | 1.740 | 1.740 | 1.480 | 1.480 | 6,425 | -0.19(-11.54%) |
Feb 25, 2009 | 1.790 | 1.850 | 1.570 | 1.673 | 3,260 | -0.03(-1.59%) |
Feb 24, 2009 | 1.790 | 1.790 | 1.700 | 1.700 | 4,650 | -0.18(-9.57%) |
Feb 23, 2009 | 1.730 | 1.950 | 1.730 | 1.880 | 3,585 | +0.09(+5.03%) |
Feb 20, 2009 | 1.980 | 1.980 | 1.760 | 1.790 | 11,509 | -0.05(-2.71%) |
Feb 19, 2009 | 1.800 | 1.850 | 1.800 | 1.840 | 3,304 | +0.02(+1.09%) |
Feb 18, 2009 | 1.830 | 1.850 | 1.750 | 1.820 | 1,249 | +0.07(+4.00%) |
Feb 17, 2009 | 1.850 | 1.850 | 1.560 | 1.750 | 5,300 | -0.05(-2.97%) |
Feb 13, 2009 | 1.720 | 1.850 | 1.550 | 1.804 | 3,700 | +0.04(+2.54%) |
Feb 12, 2009 | 1.759 | 1.770 | 1.610 | 1.759 | 2,882 | +0.01(+0.52%) |
Feb 11, 2009 | 1.790 | 1.790 | 1.520 | 1.750 | 17,639 | +0.21(+13.93%) |
Feb 10, 2009 | 1.450 | 1.600 | 1.450 | 1.536 | 13,031 | +0.09(+5.93%) |
Feb 09, 2009 | 1.470 | 1.500 | 1.450 | 1.450 | 4,934 | +0.09(+6.61%) |
Feb 06, 2009 | 1.380 | 1.490 | 1.250 | 1.360 | 11,468 | +0.11(+8.81%) |
Feb 05, 2009 | 1.310 | 1.310 | 1.150 | 1.250 | 13,860 | -0.02(-1.57%) |
Feb 04, 2009 | 1.340 | 1.420 | 1.270 | 1.270 | 11,691 | -0.10(-7.30%) |
Feb 03, 2009 | 1.300 | 1.450 | 1.250 | 1.370 | 24,430 | +0.12(+9.60%) |
Feb 02, 2009 | 1.250 | 1.300 | 1.100 | 1.250 | 25,445 | -0.08(-6.02%) |
Jan 30, 2009 | 1.400 | 1.420 | 1.300 | 1.330 | 12,890 | -0.07(-5.00%) |
Jan 29, 2009 | 1.580 | 1.600 | 1.400 | 1.400 | 23,486 | -0.18(-11.39%) |
Jan 28, 2009 | 1.770 | 1.770 | 1.580 | 1.580 | 32,824 | +0.00(+0.00%) |
Jan 27, 2009 | 1.650 | 1.650 | 1.020 | 1.580 | 44,852 | -0.15(-8.67%) |
Jan 26, 2009 | 1.790 | 1.810 | 1.600 | 1.730 | 38,765 | -0.07(-3.89%) |
Jan 23, 2009 | 1.820 | 1.870 | 1.800 | 1.800 | 35,037 | -0.05(-2.71%) |
Jan 22, 2009 | 1.890 | 2.140 | 1.850 | 1.850 | 4,900 | +0.01(+0.54%) |
Jan 21, 2009 | 1.850 | 1.900 | 1.840 | 1.840 | 9,495 | +0.02(+1.10%) |
Jan 20, 2009 | 1.880 | 1.890 | 1.800 | 1.820 | 54,459 | -0.09(-4.71%) |
Jan 16, 2009 | 1.960 | 1.960 | 1.870 | 1.910 | 14,500 | -0.01(-0.52%) |
Jan 15, 2009 | 2.010 | 2.010 | 1.900 | 1.920 | 30,235 | -0.06(-3.03%) |
Jan 14, 2009 | 2.010 | 2.010 | 1.900 | 1.980 | 21,992 | -0.03(-1.49%) |
Jan 13, 2009 | 2.060 | 2.060 | 2.010 | 2.010 | 6,100 | -0.05(-2.43%) |
Jan 12, 2009 | 2.150 | 2.150 | 2.040 | 2.060 | 2,959 | -0.14(-6.36%) |
Jan 09, 2009 | 2.100 | 2.200 | 2.040 | 2.200 | 3,800 | +0.16(+7.84%) |
Jan 08, 2009 | 2.110 | 2.150 | 2.040 | 2.040 | 14,519 | -0.26(-11.30%) |
Jan 07, 2009 | 2.140 | 2.400 | 2.040 | 2.300 | 14,564 | +0.02(+0.88%) |
Jan 06, 2009 | 2.400 | 2.400 | 2.200 | 2.280 | 19,790 | -0.08(-3.39%) |
Jan 05, 2009 | 2.160 | 2.360 | 2.160 | 2.360 | 16,064 | +0.28(+13.46%) |
Jan 02, 2009 | 1.960 | 2.240 | 1.960 | 2.080 | 7,300 | +0.16(+8.33%) |
Dec 31, 2008 | 1.860 | 2.010 | 1.480 | 1.920 | 33,581 | +0.01(+0.53%) |
Dec 30, 2008 | 1.930 | 1.930 | 1.900 | 1.910 | 13,585 | -0.02(-1.04%) |
Dec 29, 2008 | 1.960 | 1.990 | 1.930 | 1.930 | 4,500 | -0.08(-3.98%) |
Dec 26, 2008 | 2.070 | 2.100 | 1.980 | 2.010 | 9,021 | +0.01(+0.50%) |
Dec 24, 2008 | 2.050 | 2.050 | 2.000 | 2.000 | 564 | -0.11(-5.21%) |
Dec 23, 2008 | 2.010 | 2.310 | 1.980 | 2.110 | 5,009 | +0.11(+5.50%) |
Dec 22, 2008 | 2.000 | 2.002 | 2.000 | 2.000 | 58,500 | +0.00(+0.00%) |
Dec 19, 2008 | 2.130 | 2.130 | 2.000 | 2.000 | 108,130 | -0.10(-4.76%) |
Dec 18, 2008 | 2.111 | 2.111 | 2.100 | 2.100 | 520 | -0.03(-1.41%) |
Dec 17, 2008 | 2.240 | 2.250 | 2.130 | 2.130 | 53,208 | -0.08(-3.62%) |
Dec 16, 2008 | 2.080 | 2.220 | 2.080 | 2.210 | 27,982 | +0.12(+5.74%) |
Dec 15, 2008 | 2.120 | 2.150 | 2.090 | 2.090 | 6,330 | -0.04(-1.87%) |
Dec 12, 2008 | 2.150 | 2.150 | 2.100 | 2.130 | 1,950 | +0.04(+2.06%) |
Dec 11, 2008 | 2.250 | 2.250 | 2.080 | 2.087 | 13,060 | -0.02(-1.09%) |
Dec 10, 2008 | 2.140 | 2.140 | 2.100 | 2.110 | 34,420 | -0.03(-1.41%) |
Dec 09, 2008 | 2.480 | 2.500 | 2.100 | 2.140 | 28,525 | -0.24(-10.08%) |
Dec 08, 2008 | 2.240 | 2.590 | 2.110 | 2.380 | 48,700 | +0.15(+6.73%) |
Dec 05, 2008 | 2.250 | 2.390 | 2.000 | 2.230 | 13,380 | -0.03(-1.23%) |
Dec 04, 2008 | 2.280 | 2.400 | 2.250 | 2.258 | 29,232 | +0.02(+0.79%) |
Dec 03, 2008 | 2.200 | 2.260 | 2.160 | 2.240 | 13,081 | +0.02(+0.90%) |
Dec 02, 2008 | 2.260 | 2.260 | 2.203 | 2.220 | 10,108 | -0.01(-0.45%) |
Dec 01, 2008 | 2.140 | 2.250 | 2.140 | 2.230 | 10,778 | +0.02(+0.90%) |
Nov 28, 2008 | 2.220 | 2.220 | 2.150 | 2.210 | 4,815 | -0.02(-0.89%) |
Nov 26, 2008 | 2.260 | 2.280 | 2.170 | 2.230 | 19,044 | -0.02(-0.89%) |
Nov 25, 2008 | 2.280 | 2.280 | 2.250 | 2.250 | 8,861 | +0.00(+0.00%) |
Nov 24, 2008 | 2.390 | 2.500 | 2.250 | 2.250 | 24,060 | -0.03(-1.31%) |
Nov 21, 2008 | 2.500 | 2.500 | 2.250 | 2.280 | 18,530 | -0.10(-4.21%) |
Nov 20, 2008 | 2.480 | 2.500 | 2.330 | 2.380 | 27,926 | -0.03(-1.24%) |
Nov 19, 2008 | 2.480 | 2.480 | 2.400 | 2.410 | 1,850 | -0.07(-2.82%) |
Nov 18, 2008 | 2.510 | 2.510 | 2.400 | 2.480 | 5,810 | +0.07(+2.90%) |
Nov 17, 2008 | 2.520 | 2.740 | 2.410 | 2.410 | 20,665 | -0.04(-1.63%) |
Nov 14, 2008 | 2.600 | 2.600 | 2.450 | 2.450 | 19,564 | -0.15(-5.77%) |
Nov 13, 2008 | 2.780 | 3.030 | 2.600 | 2.600 | 83,626 | -0.07(-2.62%) |
Nov 12, 2008 | 2.590 | 2.840 | 2.590 | 2.670 | 15,483 | -0.05(-1.84%) |
Nov 11, 2008 | 2.700 | 2.720 | 2.600 | 2.720 | 14,440 | +0.05(+1.87%) |
Nov 10, 2008 | 2.600 | 2.700 | 2.600 | 2.670 | 13,150 | +0.10(+3.89%) |
Nov 07, 2008 | 2.609 | 2.633 | 2.570 | 2.570 | 5,939 | -0.02(-0.77%) |
Nov 06, 2008 | 2.820 | 2.840 | 2.500 | 2.590 | 30,400 | -0.01(-0.39%) |
Nov 05, 2008 | 2.810 | 2.850 | 2.490 | 2.600 | 39,237 | -0.27(-9.41%) |
Nov 04, 2008 | 2.750 | 3.090 | 2.700 | 2.870 | 22,312 | +0.33(+12.99%) |
Nov 03, 2008 | 2.690 | 2.700 | 2.540 | 2.540 | 30,771 | -0.09(-3.42%) |
Oct 31, 2008 | 2.920 | 2.920 | 2.600 | 2.630 | 31,562 | -0.07(-2.59%) |
Oct 30, 2008 | 2.710 | 2.720 | 2.520 | 2.700 | 30,595 | +0.18(+7.14%) |
Oct 29, 2008 | 2.570 | 2.664 | 2.320 | 2.520 | 23,100 | +0.01(+0.40%) |
Oct 28, 2008 | 2.700 | 2.714 | 2.500 | 2.510 | 31,663 | -0.22(-8.06%) |
Oct 27, 2008 | 2.900 | 3.000 | 2.730 | 2.730 | 22,031 | -0.43(-13.61%) |
Oct 24, 2008 | 3.240 | 3.240 | 2.950 | 3.160 | 15,357 | -0.13(-3.95%) |
Oct 23, 2008 | 3.160 | 3.400 | 3.120 | 3.290 | 15,200 | +0.00(+0.00%) |
Oct 22, 2008 | 3.230 | 3.430 | 3.120 | 3.290 | 7,000 | -0.06(-1.79%) |
Oct 21, 2008 | 3.140 | 3.420 | 3.140 | 3.350 | 7,540 | -0.00(-0.00%) |
Oct 20, 2008 | 3.490 | 3.500 | 3.250 | 3.350 | 16,158 | -0.04(-1.15%) |
Oct 17, 2008 | 3.300 | 3.450 | 3.110 | 3.389 | 12,411 | +0.12(+3.64%) |
Oct 16, 2008 | 3.280 | 3.590 | 3.150 | 3.270 | 10,302 | -0.01(-0.31%) |
Oct 15, 2008 | 3.401 | 3.401 | 3.230 | 3.280 | 4,612 | -0.01(-0.23%) |
Oct 14, 2008 | 3.270 | 3.690 | 3.240 | 3.287 | 16,280 | +0.06(+1.78%) |
Oct 13, 2008 | 3.270 | 3.700 | 3.030 | 3.230 | 41,162 | +0.19(+6.25%) |
Oct 10, 2008 | 2.560 | 3.900 | 2.500 | 3.040 | 63,222 | +0.25(+8.96%) |
Oct 09, 2008 | 2.590 | 3.196 | 2.550 | 2.790 | 62,984 | +0.21(+8.14%) |
Oct 08, 2008 | 2.560 | 2.620 | 2.310 | 2.580 | 53,535 | -0.13(-4.87%) |
Oct 07, 2008 | 3.000 | 3.000 | 2.550 | 2.712 | 84,433 | -0.26(-8.69%) |
Oct 06, 2008 | 3.300 | 3.346 | 2.550 | 2.970 | 44,159 | -0.37(-11.08%) |
Oct 03, 2008 | 3.970 | 3.990 | 3.300 | 3.340 | 49,530 | -0.70(-17.33%) |
Oct 02, 2008 | 3.900 | 4.430 | 3.670 | 4.040 | 10,915 | +0.00(+0.00%) |
Oct 01, 2008 | 4.000 | 4.190 | 3.720 | 4.040 | 16,056 | +0.12(+3.06%) |
Sep 30, 2008 | 3.490 | 3.920 | 3.330 | 3.920 | 59,245 | +0.46(+13.13%) |
Sep 29, 2008 | 4.010 | 4.010 | 3.030 | 3.465 | 55,396 | -0.75(-17.89%) |
Sep 26, 2008 | 4.120 | 4.250 | 4.100 | 4.220 | 13,070 | -0.11(-2.54%) |
Sep 25, 2008 | 4.230 | 4.340 | 4.230 | 4.330 | 12,076 | +0.12(+2.85%) |
Sep 24, 2008 | 4.190 | 4.380 | 4.020 | 4.210 | 5,839 | -0.04(-0.94%) |
Sep 23, 2008 | 4.410 | 4.410 | 4.020 | 4.250 | 28,271 | -0.11(-2.61%) |
Sep 22, 2008 | 4.180 | 4.400 | 4.180 | 4.364 | 13,620 | +0.22(+5.21%) |
Sep 19, 2008 | 4.100 | 4.400 | 4.090 | 4.148 | 49,801 | +0.10(+2.42%) |
Sep 18, 2008 | 4.350 | 4.430 | 3.940 | 4.050 | 91,935 | -0.25(-5.81%) |
Sep 17, 2008 | 4.300 | 4.430 | 4.150 | 4.300 | 42,748 | +0.05(+1.18%) |
Sep 16, 2008 | 4.550 | 4.580 | 4.070 | 4.250 | 87,664 | -0.40(-8.60%) |
Sep 15, 2008 | 4.930 | 5.130 | 4.550 | 4.650 | 57,798 | -0.20(-4.19%) |
Sep 12, 2008 | 4.690 | 4.950 | 4.610 | 4.854 | 7,048 | +0.04(+0.90%) |
Sep 11, 2008 | 5.020 | 5.020 | 4.670 | 4.810 | 51,422 | -0.30(-5.87%) |
Sep 10, 2008 | 5.130 | 5.330 | 4.890 | 5.110 | 51,077 | +0.08(+1.59%) |
Sep 09, 2008 | 5.430 | 5.430 | 5.000 | 5.030 | 28,083 | -0.32(-5.98%) |
Sep 08, 2008 | 5.980 | 5.990 | 5.345 | 5.350 | 72,337 | -0.64(-10.68%) |
Sep 05, 2008 | 5.850 | 6.080 | 5.800 | 5.990 | 18,580 | -0.01(-0.17%) |
Sep 04, 2008 | 6.330 | 6.330 | 5.810 | 6.000 | 48,000 | -0.25(-4.03%) |
Sep 03, 2008 | 6.350 | 6.380 | 6.238 | 6.252 | 14,314 | -0.03(-0.44%) |
Sep 02, 2008 | 6.200 | 6.280 | 6.180 | 6.280 | 18,772 | +0.10(+1.61%) |
Aug 29, 2008 | 6.200 | 6.300 | 6.110 | 6.180 | 70,934 | -0.01(-0.16%) |
Aug 28, 2008 | 5.970 | 6.200 | 5.900 | 6.190 | 13,185 | +0.33(+5.63%) |
Aug 27, 2008 | 5.770 | 6.090 | 5.770 | 5.860 | 17,550 | +0.17(+2.99%) |
Aug 26, 2008 | 5.720 | 5.750 | 5.620 | 5.690 | 17,000 | +0.01(+0.18%) |
Aug 25, 2008 | 5.630 | 5.800 | 5.600 | 5.680 | 20,015 | -0.11(-1.90%) |
Aug 22, 2008 | 5.700 | 5.800 | 5.530 | 5.790 | 15,405 | +0.09(+1.58%) |
Aug 21, 2008 | 5.790 | 5.790 | 5.600 | 5.700 | 13,926 | -0.09(-1.55%) |
Aug 20, 2008 | 5.800 | 5.800 | 5.560 | 5.790 | 14,284 | -0.01(-0.17%) |
Aug 19, 2008 | 5.500 | 5.960 | 5.500 | 5.800 | 69,461 | +0.25(+4.50%) |
Aug 18, 2008 | 5.430 | 5.640 | 5.300 | 5.550 | 39,488 | +0.24(+4.58%) |
Aug 15, 2008 | 5.250 | 5.320 | 5.250 | 5.307 | 12,665 | +0.15(+2.85%) |
Aug 14, 2008 | 5.100 | 5.330 | 5.030 | 5.160 | 43,050 | +0.10(+1.98%) |
Aug 13, 2008 | 5.250 | 5.250 | 5.050 | 5.060 | 15,425 | -0.09(-1.75%) |
Aug 12, 2008 | 4.830 | 5.230 | 4.830 | 5.150 | 29,004 | +0.26(+5.31%) |
Aug 11, 2008 | 4.980 | 5.180 | 4.780 | 4.890 | 18,752 | -0.03(-0.61%) |
Aug 08, 2008 | 5.030 | 5.066 | 4.880 | 4.920 | 31,520 | -0.01(-0.20%) |
Aug 07, 2008 | 5.160 | 5.170 | 4.930 | 4.930 | 34,506 | -0.25(-4.83%) |
Aug 06, 2008 | 5.680 | 5.730 | 5.040 | 5.180 | 20,173 | -0.32(-5.82%) |
Aug 05, 2008 | 5.250 | 5.620 | 5.250 | 5.500 | 14,778 | +0.39(+7.63%) |
Aug 04, 2008 | 5.400 | 5.550 | 5.110 | 5.110 | 18,367 | -0.33(-6.07%) |
Aug 01, 2008 | 5.420 | 5.700 | 5.320 | 5.440 | 8,776 | +0.06(+1.12%) |
Jul 31, 2008 | 5.500 | 5.500 | 5.240 | 5.380 | 14,977 | -0.13(-2.36%) |
Jul 30, 2008 | 5.610 | 5.650 | 5.450 | 5.510 | 21,945 | -0.01(-0.12%) |
Jul 29, 2008 | 5.517 | 5.520 | 5.210 | 5.517 | 21,249 | +0.30(+5.68%) |
Jul 28, 2008 | 5.280 | 5.400 | 5.220 | 5.220 | 10,723 | -0.03(-0.57%) |
Jul 25, 2008 | 5.090 | 5.350 | 5.020 | 5.250 | 41,096 | +0.24(+4.79%) |
Jul 24, 2008 | 5.310 | 5.650 | 5.000 | 5.010 | 74,090 | -0.25(-4.75%) |
Jul 23, 2008 | 5.790 | 6.120 | 5.250 | 5.260 | 102,455 | -0.37(-6.51%) |
Jul 22, 2008 | 5.700 | 5.750 | 5.560 | 5.626 | 16,300 | -0.12(-2.16%) |
Jul 21, 2008 | 5.590 | 5.870 | 5.340 | 5.750 | 30,130 | +0.15(+2.68%) |
Jul 18, 2008 | 5.170 | 5.630 | 5.140 | 5.600 | 53,187 | +0.51(+10.02%) |
Jul 17, 2008 | 5.110 | 5.140 | 4.980 | 5.090 | 40,185 | +0.07(+1.39%) |
Jul 16, 2008 | 4.670 | 5.070 | 4.670 | 5.020 | 50,137 | +0.32(+6.81%) |
Jul 15, 2008 | 4.950 | 4.950 | 4.700 | 4.700 | 34,061 | -0.17(-3.49%) |
Jul 14, 2008 | 4.980 | 4.990 | 4.820 | 4.870 | 19,348 | +0.00(+0.00%) |
Jul 11, 2008 | 4.700 | 4.889 | 4.700 | 4.870 | 23,481 | -0.02(-0.41%) |
Jul 10, 2008 | 4.620 | 4.930 | 4.510 | 4.890 | 40,695 | +0.31(+6.77%) |
Jul 09, 2008 | 4.680 | 4.750 | 4.550 | 4.580 | 27,873 | -0.05(-1.08%) |
Jul 08, 2008 | 4.690 | 4.690 | 4.500 | 4.630 | 35,544 | -0.05(-1.07%) |
Jul 07, 2008 | 4.630 | 4.700 | 4.550 | 4.680 | 31,640 | +0.03(+0.65%) |
Jul 04, 2008 | 4.770 | 4.770 | 4.600 | 4.650 | 20,995 | +0.00(+0.00%) |
Jul 03, 2008 | 4.770 | 4.770 | 4.600 | 4.650 | 20,995 | -0.04(-0.85%) |
Jul 02, 2008 | 4.730 | 4.850 | 4.570 | 4.690 | 41,116 | +0.04(+0.89%) |
Jul 01, 2008 | 4.690 | 4.690 | 4.550 | 4.649 | 110,342 | +0.03(+0.62%) |
Jun 30, 2008 | 4.100 | 4.890 | 4.080 | 4.620 | 274,946 | +0.76(+19.69%) |
Jun 27, 2008 | 5.050 | 5.480 | 3.750 | 3.860 | 779,525 | -1.02(-20.90%) |
Jun 26, 2008 | 5.850 | 5.850 | 4.860 | 4.880 | 247,405 | -1.05(-17.71%) |
Jun 25, 2008 | 5.800 | 6.030 | 5.748 | 5.930 | 35,940 | +0.13(+2.24%) |
Jun 24, 2008 | 5.890 | 5.950 | 5.670 | 5.800 | 38,776 | -0.02(-0.34%) |
Jun 23, 2008 | 6.300 | 6.300 | 5.550 | 5.820 | 83,494 | -0.41(-6.58%) |
Jun 20, 2008 | 6.370 | 6.460 | 6.190 | 6.230 | 17,711 | +0.06(+0.97%) |
Jun 19, 2008 | 6.150 | 6.320 | 6.000 | 6.170 | 45,671 | +0.08(+1.31%) |
Jun 18, 2008 | 6.240 | 6.510 | 6.020 | 6.090 | 26,020 | -0.10(-1.62%) |
Jun 17, 2008 | 6.515 | 6.520 | 6.130 | 6.190 | 61,835 | -0.31(-4.77%) |
Jun 16, 2008 | 6.500 | 6.550 | 6.320 | 6.500 | 6,587 | +0.01(+0.15%) |
Jun 13, 2008 | 6.800 | 6.800 | 6.360 | 6.490 | 12,601 | -0.29(-4.28%) |
Jun 12, 2008 | 6.850 | 6.990 | 6.740 | 6.780 | 26,005 | +0.05(+0.74%) |
Jun 11, 2008 | 7.360 | 7.360 | 6.690 | 6.730 | 72,296 | -0.67(-9.05%) |
Jun 10, 2008 | 7.430 | 7.600 | 7.360 | 7.400 | 13,142 | -0.27(-3.52%) |
Jun 09, 2008 | 7.640 | 7.830 | 7.460 | 7.670 | 15,710 | -0.01(-0.13%) |
Jun 06, 2008 | 7.870 | 7.910 | 7.640 | 7.680 | 6,365 | -0.14(-1.79%) |
Jun 05, 2008 | 7.870 | 7.910 | 7.611 | 7.820 | 21,195 | +0.06(+0.77%) |
Jun 04, 2008 | 7.560 | 7.820 | 7.553 | 7.760 | 16,930 | +0.24(+3.19%) |
Jun 03, 2008 | 7.540 | 7.670 | 7.480 | 7.520 | 10,000 | -0.03(-0.40%) |
Jun 02, 2008 | 7.850 | 7.920 | 7.530 | 7.550 | 35,151 | -0.28(-3.58%) |
May 30, 2008 | 8.050 | 8.050 | 7.800 | 7.830 | 13,261 | -0.10(-1.26%) |
May 29, 2008 | 8.000 | 8.020 | 7.890 | 7.930 | 9,011 | -0.04(-0.50%) |
May 28, 2008 | 7.800 | 8.000 | 7.800 | 7.970 | 8,404 | +0.03(+0.38%) |
May 27, 2008 | 8.020 | 8.020 | 7.750 | 7.940 | 21,510 | +0.15(+1.93%) |
May 26, 2008 | 8.070 | 8.070 | 7.750 | 7.790 | 17,441 | +0.00(+0.00%) |
May 23, 2008 | 8.070 | 8.070 | 7.750 | 7.790 | 17,101 | -0.21(-2.58%) |
May 22, 2008 | 8.000 | 8.250 | 7.980 | 7.996 | 12,226 | +0.02(+0.20%) |
May 21, 2008 | 7.770 | 8.090 | 7.600 | 7.980 | 43,547 | +0.26(+3.37%) |
May 20, 2008 | 8.000 | 8.000 | 7.720 | 7.720 | 19,948 | -0.24(-3.02%) |
May 19, 2008 | 7.930 | 8.180 | 7.900 | 7.960 | 40,577 | -0.02(-0.25%) |
May 16, 2008 | 8.100 | 8.350 | 7.730 | 7.980 | 68,182 | -0.06(-0.73%) |
May 15, 2008 | 8.400 | 8.420 | 7.820 | 8.039 | 84,801 | -0.22(-2.68%) |
May 14, 2008 | 8.000 | 8.490 | 7.960 | 8.260 | 114,090 | +0.31(+3.90%) |
May 13, 2008 | 7.410 | 7.950 | 7.280 | 7.950 | 50,268 | +0.58(+7.87%) |
May 12, 2008 | 7.600 | 7.890 | 7.350 | 7.370 | 51,216 | -0.20(-2.64%) |
May 09, 2008 | 7.130 | 7.650 | 7.000 | 7.570 | 129,906 | +0.57(+8.14%) |
May 08, 2008 | 7.230 | 7.250 | 7.000 | 7.000 | 24,722 | -0.15(-2.10%) |
May 07, 2008 | 7.350 | 7.350 | 6.990 | 7.150 | 46,678 | +0.02(+0.28%) |
May 06, 2008 | 7.090 | 7.200 | 7.040 | 7.130 | 40,099 | +0.12(+1.71%) |
May 05, 2008 | 7.010 | 7.250 | 6.940 | 7.010 | 36,086 | +0.02(+0.29%) |
May 02, 2008 | 7.170 | 7.180 | 6.870 | 6.990 | 12,950 | -0.06(-0.85%) |